Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 109.92 | 111.82 | 109.26 | 111.80 | 451,828 | +2.23(+2.03%) |
Jun 29, 2016 | 108.13 | 110.26 | 107.84 | 109.57 | 638,382 | +3.36(+3.16%) |
Jun 28, 2016 | 106.84 | 107.30 | 103.94 | 106.21 | 686,041 | +1.37(+1.31%) |
Jun 27, 2016 | 108.14 | 108.91 | 104.56 | 104.84 | 555,968 | -4.44(-4.06%) |
Jun 24, 2016 | 110.25 | 112.47 | 108.87 | 109.28 | 428,928 | -5.25(-4.59%) |
Jun 23, 2016 | 113.70 | 114.53 | 113.11 | 114.53 | 347,581 | +2.68(+2.40%) |
Jun 22, 2016 | 112.03 | 112.78 | 110.87 | 111.85 | 310,418 | +0.45(+0.40%) |
Jun 21, 2016 | 110.01 | 111.72 | 107.98 | 111.40 | 293,713 | +0.77(+0.69%) |
Jun 20, 2016 | 112.80 | 113.38 | 110.41 | 110.63 | 426,862 | -0.56(-0.50%) |
Jun 17, 2016 | 110.40 | 111.93 | 110.32 | 111.19 | 952,653 | +1.96(+1.79%) |
Jun 16, 2016 | 109.41 | 109.96 | 107.63 | 109.23 | 349,988 | -1.81(-1.63%) |
Jun 15, 2016 | 110.96 | 113.74 | 110.64 | 111.04 | 571,283 | -0.35(-0.32%) |
Jun 14, 2016 | 112.09 | 113.11 | 109.71 | 111.39 | 586,839 | -1.23(-1.09%) |
Jun 13, 2016 | 113.54 | 114.87 | 112.54 | 112.62 | 542,439 | -1.53(-1.34%) |
Jun 10, 2016 | 116.84 | 117.08 | 113.97 | 114.15 | 588,839 | -4.24(-3.58%) |
Jun 09, 2016 | 117.10 | 118.63 | 116.27 | 118.39 | 460,666 | -0.54(-0.46%) |
Jun 08, 2016 | 119.11 | 120.36 | 117.88 | 118.94 | 438,615 | +0.86(+0.73%) |
Jun 07, 2016 | 116.37 | 119.11 | 116.37 | 118.08 | 692,503 | +1.91(+1.65%) |
Jun 06, 2016 | 110.00 | 116.59 | 109.19 | 116.16 | 537,987 | +7.62(+7.02%) |
Jun 03, 2016 | 108.11 | 109.97 | 107.10 | 108.55 | 329,229 | +0.40(+0.37%) |
Jun 02, 2016 | 108.43 | 108.43 | 106.50 | 108.15 | 255,745 | -1.53(-1.39%) |
Jun 01, 2016 | 108.03 | 110.50 | 106.17 | 109.68 | 407,444 | +0.26(+0.24%) |
May 31, 2016 | 110.25 | 111.58 | 108.72 | 109.42 | 393,500 | -0.90(-0.82%) |
May 27, 2016 | 108.81 | 110.32 | 110.32 | 110.32 | 294,884 | +0.82(+0.75%) |
May 26, 2016 | 110.99 | 112.73 | 109.36 | 109.50 | 476,574 | -1.17(-1.06%) |
May 25, 2016 | 108.42 | 111.18 | 108.24 | 110.67 | 464,384 | +3.11(+2.89%) |
May 24, 2016 | 108.50 | 108.50 | 106.19 | 107.56 | 475,604 | +0.04(+0.03%) |
May 23, 2016 | 105.67 | 108.32 | 105.39 | 107.52 | 477,518 | +1.02(+0.96%) |
May 20, 2016 | 104.72 | 107.10 | 103.90 | 106.50 | 578,252 | +2.37(+2.28%) |
May 19, 2016 | 102.95 | 105.69 | 102.08 | 104.13 | 422,448 | +0.83(+0.80%) |
May 18, 2016 | 106.00 | 107.11 | 102.89 | 103.30 | 401,507 | -3.25(-3.05%) |
May 17, 2016 | 105.81 | 107.73 | 105.56 | 106.55 | 579,375 | +0.55(+0.52%) |
May 16, 2016 | 107.43 | 107.53 | 105.84 | 106.00 | 761,607 | +0.43(+0.40%) |
May 13, 2016 | 106.98 | 107.91 | 104.90 | 105.57 | 812,797 | -1.54(-1.44%) |
May 12, 2016 | 107.29 | 109.43 | 105.72 | 107.11 | 2,082,299 | -3.64(-3.29%) |
May 11, 2016 | 110.30 | 111.90 | 108.77 | 110.76 | 384,058 | +0.34(+0.31%) |
May 10, 2016 | 110.57 | 111.07 | 109.17 | 110.42 | 571,518 | +0.85(+0.77%) |
May 09, 2016 | 111.17 | 111.20 | 108.31 | 109.57 | 542,033 | -3.24(-2.87%) |
May 06, 2016 | 112.40 | 114.37 | 111.45 | 112.81 | 537,413 | -0.21(-0.18%) |
May 05, 2016 | 114.92 | 115.24 | 111.86 | 113.02 | 525,584 | +0.70(+0.62%) |
May 04, 2016 | 115.42 | 116.16 | 109.03 | 112.32 | 1,561,891 | -3.44(-2.97%) |
May 03, 2016 | 117.70 | 117.80 | 114.69 | 115.76 | 826,230 | -3.75(-3.13%) |
May 02, 2016 | 120.06 | 120.64 | 118.14 | 119.50 | 771,137 | -0.61(-0.51%) |
Apr 29, 2016 | 119.75 | 121.76 | 118.44 | 120.12 | 736,024 | +1.70(+1.43%) |
Apr 28, 2016 | 118.83 | 121.06 | 117.54 | 118.42 | 815,302 | -1.98(-1.64%) |
Apr 27, 2016 | 117.73 | 121.11 | 117.73 | 120.40 | 1,086,858 | +3.15(+2.68%) |
Apr 26, 2016 | 115.97 | 117.75 | 114.14 | 117.25 | 781,493 | +1.64(+1.41%) |
Apr 25, 2016 | 115.34 | 116.79 | 114.47 | 115.61 | 780,460 | -0.50(-0.43%) |
Apr 22, 2016 | 111.81 | 117.71 | 111.65 | 116.12 | 1,021,236 | +3.98(+3.55%) |
Apr 21, 2016 | 107.29 | 114.99 | 107.29 | 112.14 | 1,395,990 | +5.47(+5.13%) |
Apr 20, 2016 | 105.41 | 108.30 | 104.08 | 106.66 | 1,010,515 | +1.64(+1.56%) |
Apr 19, 2016 | 103.42 | 105.43 | 102.43 | 105.03 | 631,522 | +2.97(+2.91%) |
Apr 18, 2016 | 98.99 | 102.83 | 98.89 | 102.05 | 474,333 | +0.54(+0.53%) |
Apr 15, 2016 | 100.44 | 102.73 | 98.86 | 101.51 | 406,965 | +0.24(+0.24%) |
Apr 14, 2016 | 101.26 | 102.25 | 99.98 | 101.27 | 289,862 | +0.42(+0.42%) |
Apr 13, 2016 | 100.75 | 101.73 | 98.55 | 100.85 | 551,259 | +0.29(+0.29%) |
Apr 12, 2016 | 96.36 | 101.37 | 95.37 | 100.56 | 518,281 | +5.31(+5.58%) |
Apr 11, 2016 | 96.27 | 97.34 | 95.06 | 95.25 | 427,917 | -0.56(-0.58%) |
Apr 08, 2016 | 95.57 | 97.24 | 94.25 | 95.81 | 528,087 | +2.59(+2.78%) |
Apr 07, 2016 | 95.77 | 96.55 | 91.86 | 93.22 | 650,475 | -3.70(-3.82%) |
Apr 06, 2016 | 95.81 | 97.69 | 94.90 | 96.92 | 452,626 | +1.90(+2.00%) |
Apr 05, 2016 | 94.77 | 96.73 | 94.36 | 95.03 | 474,919 | -0.28(-0.29%) |
Apr 04, 2016 | 96.54 | 98.05 | 94.67 | 95.30 | 586,503 | -2.03(-2.09%) |